ZKJ09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKJ09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKJ09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKJ09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKJ09,2008-05-09 09:30,9,2.5,2.5,2.5,2.5,0
ZKJ09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKJ09,2008-05-12 12:30,12,2.53,2.53,2.53,2.53,0
ZKJ09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKJ09,2008-05-13 12:00,13,2.529,2.529,2.529,2.529,0
ZKJ09,2008-05-13 12:30,13,2.53,2.53,2.53,2.53,0
ZKJ09,2008-05-13 13:30,13,2.519,2.519,2.519,2.519,0
ZKJ09,2008-05-14 13:00,14,2.47,2.47,2.47,2.47,0
ZKJ09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKJ09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKJ09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKJ09,2008-05-19 13:00,19,2.47,2.47,2.47,2.47,0
ZKJ09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKJ09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKJ09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKJ09,2008-05-22 16:00,22,2.515,2.515,2.515,2.515,0
ZKJ09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKJ09,2008-05-27 13:30,27,2.51,2.51,2.51,2.51,0
ZKJ09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKJ09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKJ09,2008-05-30 14:00,30,2.435,2.435,2.435,2.435,0
ZKJ09,2008-06-02 13:00,2,2.44,2.44,2.44,2.44,0
ZKJ09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKJ09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKJ09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKJ09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKJ09,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKJ09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKJ09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKJ09,2008-06-06 13:00,6,2.5,2.5,2.5,2.5,0
ZKJ09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKJ09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKJ09,2008-06-10 12:30,10,2.54,2.55,2.54,2.55,0
ZKJ09,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKJ09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKJ09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKJ09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKJ09,2008-06-13 11:30,13,2.73,2.73,2.73,2.73,0
ZKJ09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKJ09,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKJ09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKJ09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKJ09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKJ09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKJ09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKJ09,2008-06-24 14:00,24,2.76,2.76,2.76,2.76,0
ZKJ09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKJ09,2008-06-26 14:00,26,2.82,2.82,2.82,2.82,0
ZKJ09,2008-06-27 14:00,27,2.88,2.88,2.88,2.88,0
ZKJ09,2008-06-30 14:00,30,2.8,2.8,2.8,2.8,0
ZKJ09,2008-07-01 14:00,1,2.82,2.82,2.82,2.82,0
ZKJ09,2008-07-02 13:00,2,2.86,2.86,2.86,2.86,0
ZKJ09,2008-07-02 14:00,2,2.86,2.86,2.86,2.86,0
ZKJ09,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKJ09,2008-07-04 14:00,4,2.86,2.86,2.86,2.86,0
ZKJ09,2008-07-07 13:30,7,2.76,2.76,2.76,2.76,0
ZKJ09,2008-07-08 13:30,8,2.75,2.75,2.75,2.75,0
ZKJ09,2008-07-09 13:30,9,2.75,2.75,2.75,2.75,0
ZKJ09,2008-07-10 13:30,10,2.74,2.74,2.74,2.74,0
ZKJ09,2008-07-11 13:30,11,2.74,2.74,2.74,2.74,0
ZKJ09,2008-07-14 13:30,14,2.68,2.68,2.68,2.68,0
ZKJ09,2008-07-15 13:30,15,2.68,2.68,2.68,2.68,0
ZKJ09,2008-07-16 13:00,16,2.6,2.6,2.6,2.6,0
ZKJ09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKJ09,2008-07-17 13:30,17,2.485,2.485,2.485,2.485,0
ZKJ09,2008-07-18 12:30,18,2.431,2.431,2.43,2.43,0
ZKJ09,2008-07-18 13:30,18,2.36,2.36,2.36,2.36,0
ZKJ09,2008-07-21 12:30,21,2.35,2.35,2.35,2.35,0
ZKJ09,2008-07-21 13:00,21,2.35,2.35,2.35,2.35,0
ZKJ09,2008-07-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKJ09,2008-07-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKJ09,2008-07-23 11:00,23,2.22,2.22,2.22,2.22,0
ZKJ09,2008-07-23 13:30,23,2.25,2.25,2.25,2.25,0
ZKJ09,2008-07-24 13:00,24,2.3,2.3,2.3,2.3,0
ZKJ09,2008-07-24 13:30,24,2.3,2.3,2.3,2.3,0
ZKJ09,2008-07-25 13:00,25,2.389,2.389,2.37,2.37,0
ZKJ09,2008-07-25 13:30,25,2.383,2.383,2.383,2.383,0
ZKJ09,2008-07-28 13:00,28,2.46,2.46,2.46,2.46,0
ZKJ09,2008-07-28 13:30,28,2.46,2.46,2.46,2.46,0
ZKJ09,2008-07-29 13:00,29,2.449,2.449,2.449,2.449,0
ZKJ09,2008-07-29 13:30,29,2.449,2.449,2.449,2.449,0
ZKJ09,2008-07-30 13:30,30,2.435,2.435,2.435,2.435,0
ZKJ09,2008-07-31 13:00,31,2.45,2.45,2.45,2.45,0
ZKJ09,2008-07-31 13:30,31,2.45,2.45,2.45,2.45,0
ZKJ09,2008-08-01 13:30,1,2.356,2.356,2.356,2.356,0
ZKJ09,2008-08-04 13:30,4,2.24,2.24,2.24,2.24,0
ZKJ09,2008-08-05 10:30,5,2.19,2.19,2.19,2.19,0
ZKJ09,2008-08-05 11:30,5,2.21,2.21,2.21,2.21,0
ZKJ09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKJ09,2008-08-06 13:30,6,2.13,2.13,2.13,2.13,0
ZKJ09,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKJ09,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKJ09,2008-08-08 13:30,8,2.055,2.055,2.055,2.055,0
ZKJ09,2008-08-11 09:30,11,2.1,2.1,2.1,2.1,0
ZKJ09,2008-08-11 13:00,11,2.07,2.07,2.07,2.07,0
ZKJ09,2008-08-11 13:30,11,2.07,2.07,2.07,2.07,0
ZKJ09,2008-08-12 13:30,12,2.07,2.07,2.07,2.07,0
ZKJ09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKJ09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKJ09,2008-08-14 12:30,14,2.2,2.2,2.2,2.2,0
ZKJ09,2008-08-14 13:00,14,2.2,2.2,2.2,2.2,0
ZKJ09,2008-08-14 13:30,14,2.2,2.2,2.2,2.2,0
ZKJ09,2008-08-15 13:00,15,2.1,2.1,2.1,2.1,0
ZKJ09,2008-08-15 13:30,15,2.1,2.1,2.1,2.1,0
ZKJ09,2008-08-18 13:30,18,2.16,2.16,2.16,2.16,0
ZKJ09,2008-08-19 10:00,19,2.195,2.195,2.195,2.195,0
ZKJ09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKJ09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKJ09,2008-08-20 13:00,20,2.275,2.275,2.275,2.275,0
ZKJ09,2008-08-20 13:30,20,2.275,2.275,2.275,2.275,0
ZKJ09,2008-08-21 13:00,21,2.33,2.38,2.33,2.38,0
ZKJ09,2008-08-21 13:30,21,2.355,2.355,2.355,2.355,0
ZKJ09,2008-08-22 13:00,22,2.3,2.3,2.3,2.3,0
ZKJ09,2008-08-22 13:30,22,2.3,2.3,2.3,2.3,0
ZKJ09,2008-08-25 13:00,25,2.3,2.3,2.3,2.3,0
ZKJ09,2008-08-25 13:30,25,2.3,2.3,2.3,2.3,0
ZKJ09,2008-08-26 13:30,26,2.295,2.295,2.295,2.295,0
ZKJ09,2008-08-27 14:00,27,2.31,2.31,2.31,2.31,0
ZKJ09,2008-08-28 10:00,28,2.29,2.29,2.29,2.29,0
ZKJ09,2008-08-28 13:00,28,2.25,2.25,2.25,2.25,0
ZKJ09,2008-08-28 13:30,28,2.25,2.25,2.25,2.25,0
ZKJ09,2008-08-29 13:00,29,2.29,2.29,2.272,2.272,0
ZKJ09,2008-08-29 13:30,29,2.287,2.287,2.287,2.287,0
ZKJ09,2008-09-02 13:00,2,2.222,2.222,2.222,2.222,0
ZKJ09,2008-09-02 13:30,2,2.222,2.222,2.222,2.222,0
ZKJ09,2008-09-03 13:30,3,2.2,2.2,2.2,2.2,0
ZKJ09,2008-09-04 13:00,4,2.21,2.21,2.21,2.21,0
ZKJ09,2008-09-04 13:30,4,2.21,2.21,2.21,2.21,0
ZKJ09,2008-09-05 13:00,5,2.155,2.155,2.15,2.15,0
ZKJ09,2008-09-05 13:30,5,2.153,2.153,2.153,2.153,0
ZKJ09,2008-09-08 13:00,8,2.14,2.14,2.14,2.14,0
ZKJ09,2008-09-08 13:30,8,2.14,2.14,2.14,2.14,0
ZKJ09,2008-09-09 13:30,9,2.15,2.15,2.15,2.15,0
ZKJ09,2008-09-10 13:30,10,2.16,2.16,2.16,2.16,0
ZKJ09,2008-09-11 13:00,11,2.14,2.15,2.14,2.15,0
ZKJ09,2008-09-11 13:30,11,2.143,2.143,2.143,2.143,0
ZKJ09,2008-09-12 13:00,12,2.16,2.16,2.16,2.16,0
ZKJ09,2008-09-12 13:30,12,2.16,2.16,2.16,2.16,0
ZKJ09,2008-09-15 13:00,15,2.22,2.22,2.22,2.22,0
ZKJ09,2008-09-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKJ09,2008-09-16 11:00,16,2.13,2.13,2.13,2.13,0
ZKJ09,2008-09-16 13:00,16,2.131,2.131,2.131,2.131,0
ZKJ09,2008-09-17 10:00,17,2.13,2.13,2.13,2.13,0
ZKJ09,2008-09-17 13:00,17,2.185,2.185,2.185,2.185,0
ZKJ09,2008-09-17 13:30,17,2.185,2.185,2.185,2.185,0
ZKJ09,2008-09-18 11:30,18,2.13,2.13,2.13,2.13,0
ZKJ09,2008-09-18 13:00,18,2.145,2.145,2.145,2.145,0
ZKJ09,2008-09-18 13:30,18,2.145,2.145,2.145,2.145,0
ZKJ09,2008-09-19 09:30,19,2.13,2.14,2.13,2.14,0
ZKJ09,2008-09-19 13:00,19,2.195,2.198,2.195,2.198,0
ZKJ09,2008-09-19 13:30,19,2.196,2.196,2.196,2.196,0
ZKJ09,2008-09-22 13:00,22,2.24,2.269,2.24,2.269,0
ZKJ09,2008-09-22 13:30,22,2.254,2.254,2.254,2.254,0
ZKJ09,2008-09-23 13:30,23,2.25,2.25,2.25,2.25,0
ZKJ09,2008-09-24 13:00,24,2.27,2.27,2.27,2.27,0
ZKJ09,2008-09-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKJ09,2008-09-25 13:00,25,2.25,2.26,2.25,2.26,0
ZKJ09,2008-09-25 13:30,25,2.255,2.255,2.255,2.255,0
ZKJ09,2008-09-26 13:30,26,2.23,2.23,2.23,2.23,0
ZKJ09,2008-09-29 11:00,29,2.15,2.15,2.15,2.15,0
ZKJ09,2008-09-29 12:30,29,2.15,2.15,2.15,2.15,0
ZKJ09,2008-09-29 13:00,29,2.15,2.17,2.15,2.17,0
ZKJ09,2008-09-29 13:30,29,2.155,2.155,2.155,2.155,0
ZKJ09,2008-09-30 10:30,30,2.11,2.11,2.11,2.11,0
ZKJ09,2008-09-30 13:30,30,2.09,2.09,2.09,2.09,0
ZKJ09,2008-10-01 13:00,1,2.11,2.11,2.09,2.09,0
ZKJ09,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKJ09,2008-10-02 13:00,2,1.98,1.98,1.96,1.98,0
ZKJ09,2008-10-02 13:30,2,1.968,1.968,1.968,1.968,0
ZKJ09,2008-10-03 13:00,3,2,2.02,1.98,1.98,0
ZKJ09,2008-10-03 13:30,3,1.995,1.995,1.995,1.995,0
ZKJ09,2008-10-06 12:00,6,1.84,1.84,1.84,1.84,0
ZKJ09,2008-10-06 13:30,6,1.845,1.845,1.845,1.845,0
ZKJ09,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKJ09,2008-10-08 13:00,8,1.85,1.86,1.85,1.86,0
ZKJ09,2008-10-08 13:30,8,1.85,1.85,1.85,1.85,0
ZKJ09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKJ09,2008-10-10 10:00,10,1.72,1.72,1.72,1.72,0
ZKJ09,2008-10-10 11:30,10,1.72,1.72,1.72,1.72,0
ZKJ09,2008-10-10 12:30,10,1.7,1.71,1.7,1.71,0
ZKJ09,2008-10-10 13:00,10,1.695,1.695,1.695,1.695,0
ZKJ09,2008-10-10 13:30,10,1.695,1.695,1.695,1.695,0
ZKJ09,2008-10-13 12:30,13,1.78,1.78,1.78,1.78,0
ZKJ09,2008-10-13 13:30,13,1.79,1.79,1.79,1.79,0
ZKJ09,2008-10-14 13:00,14,1.791,1.795,1.791,1.795,0
ZKJ09,2008-10-14 13:30,14,1.794,1.794,1.794,1.794,0
ZKJ09,2008-10-15 12:30,15,1.725,1.725,1.72,1.72,0
ZKJ09,2008-10-15 13:30,15,1.71,1.71,1.71,1.71,0
ZKJ09,2008-10-16 13:00,16,1.69,1.69,1.69,1.69,0
ZKJ09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKJ09,2008-10-17 13:00,17,1.75,1.75,1.75,1.75,0
ZKJ09,2008-10-17 13:30,17,1.75,1.75,1.75,1.75,0
ZKJ09,2008-10-20 13:00,20,1.8,1.84,1.8,1.825,0
ZKJ09,2008-10-20 13:30,20,1.822,1.822,1.822,1.822,0
ZKJ09,2008-10-21 13:00,21,1.8,1.8,1.79,1.79,0
ZKJ09,2008-10-21 13:30,21,1.795,1.795,1.795,1.795,0
ZKJ09,2008-10-22 10:00,22,1.71,1.71,1.71,1.71,0
ZKJ09,2008-10-22 13:00,22,1.68,1.71,1.68,1.71,0
ZKJ09,2008-10-22 13:30,22,1.705,1.705,1.705,1.705,0
ZKJ09,2008-10-23 13:00,23,1.71,1.71,1.71,1.71,0
ZKJ09,2008-10-23 13:30,23,1.71,1.71,1.71,1.71,0
ZKJ09,2008-10-24 10:30,24,1.712,1.712,1.71,1.71,0
ZKJ09,2008-10-24 13:00,24,1.69,1.69,1.69,1.69,0
ZKJ09,2008-10-24 13:30,24,1.69,1.69,1.69,1.69,0
ZKJ09,2008-10-27 12:30,27,1.74,1.74,1.74,1.74,0
ZKJ09,2008-10-27 13:00,27,1.725,1.725,1.72,1.72,0
ZKJ09,2008-10-27 13:30,27,1.727,1.727,1.727,1.727,0
ZKJ09,2008-10-28 11:00,28,1.75,1.75,1.75,1.75,0
ZKJ09,2008-10-28 12:30,28,1.735,1.735,1.735,1.735,0
ZKJ09,2008-10-28 13:00,28,1.735,1.745,1.735,1.74,0
ZKJ09,2008-10-28 13:30,28,1.738,1.738,1.738,1.738,0
ZKJ09,2008-10-29 13:00,29,1.86,1.88,1.86,1.88,0
ZKJ09,2008-10-29 13:30,29,1.863,1.863,1.863,1.863,0
ZKJ09,2008-10-30 13:00,30,1.85,1.85,1.85,1.85,0
ZKJ09,2008-10-30 13:30,30,1.85,1.85,1.85,1.85,0
ZKJ09,2008-10-31 13:00,31,1.765,1.79,1.765,1.77,0
ZKJ09,2008-10-31 13:30,31,1.771,1.771,1.771,1.771,0
ZKJ09,2008-11-04 13:00,4,1.825,1.825,1.825,1.825,2
ZKJ09,2008-11-05 13:00,5,1.805,1.805,1.8,1.8,7
ZKJ09,2008-11-06 12:00,6,1.748,1.748,1.748,1.748,5
ZKJ09,2008-11-06 12:30,6,1.748,1.748,1.748,1.748,2
ZKJ09,2008-11-06 13:00,6,1.745,1.745,1.74,1.74,5
ZKJ09,2008-11-07 13:00,7,1.739,1.739,1.73,1.739,4
ZKJ09,2008-11-10 13:00,10,1.755,1.755,1.74,1.74,5
ZKJ09,2008-11-11 11:30,11,1.7,1.7,1.7,1.7,1
ZKJ09,2008-11-11 12:00,11,1.7,1.7,1.7,1.7,1
ZKJ09,2008-11-11 13:00,11,1.685,1.689,1.685,1.689,14
ZKJ09,2008-11-12 10:30,12,1.6,1.6,1.6,1.6,1
ZKJ09,2008-11-12 11:00,12,1.63,1.63,1.63,1.63,1
ZKJ09,2008-11-12 11:30,12,1.65,1.68,1.65,1.68,7
ZKJ09,2008-11-12 13:00,12,1.624,1.65,1.62,1.62,34
ZKJ09,2008-11-13 11:00,13,1.62,1.62,1.62,1.62,10
ZKJ09,2008-11-13 12:00,13,1.6,1.6,1.6,1.6,5
ZKJ09,2008-11-13 13:00,13,1.66,1.661,1.66,1.661,10
ZKJ09,2008-11-14 13:00,14,1.655,1.655,1.655,1.655,2
ZKJ09,2008-11-17 11:00,17,1.66,1.66,1.66,1.66,1
ZKJ09,2008-11-17 11:30,17,1.7,1.711,1.7,1.711,10
ZKJ09,2008-11-17 13:00,17,1.712,1.712,1.71,1.71,7
ZKJ09,2008-11-18 13:00,18,1.7,1.7,1.7,1.7,2
ZKJ09,2008-11-19 11:00,19,1.655,1.655,1.655,1.655,5
ZKJ09,2008-11-19 13:00,19,1.675,1.72,1.655,1.67,10
ZKJ09,2008-11-20 13:00,20,1.621,1.621,1.62,1.62,16
ZKJ09,2008-11-21 12:00,21,1.565,1.565,1.565,1.565,1
ZKJ09,2008-11-21 13:00,21,1.605,1.605,1.605,1.605,2
ZKJ09,2008-11-24 10:00,24,1.65,1.65,1.65,1.65,2
ZKJ09,2008-11-24 11:30,24,1.65,1.65,1.632,1.632,15
ZKJ09,2008-11-24 13:00,24,1.632,1.659,1.631,1.64,19
ZKJ09,2008-11-25 12:00,25,1.592,1.592,1.592,1.592,1
ZKJ09,2008-11-25 13:00,25,1.646,1.646,1.61,1.61,7
ZKJ09,2008-11-26 12:00,26,1.65,1.65,1.65,1.65,2
ZKJ09,2008-11-28 11:30,28,1.635,1.66,1.635,1.65,13
ZKJ09,2008-12-01 09:30,1,1.6,1.6,1.6,1.6,5
ZKJ09,2008-12-01 13:00,1,1.605,1.615,1.605,1.615,20
ZKJ09,2008-12-02 13:00,2,1.59,1.59,1.57,1.58,15
ZKJ09,2008-12-03 13:00,3,1.58,1.59,1.58,1.59,10
ZKJ09,2008-12-04 11:00,4,1.51,1.51,1.51,1.51,3
ZKJ09,2008-12-04 12:30,4,1.525,1.525,1.525,1.525,5
ZKJ09,2008-12-04 13:00,4,1.535,1.535,1.515,1.515,3
ZKJ09,2008-12-05 10:30,5,1.41,1.41,1.41,1.41,5
ZKJ09,2008-12-05 11:00,5,1.4,1.4,1.4,1.4,1
ZKJ09,2008-12-05 12:00,5,1.42,1.42,1.42,1.42,10
ZKJ09,2008-12-05 12:30,5,1.425,1.44,1.425,1.44,8
ZKJ09,2008-12-05 13:00,5,1.424,1.424,1.424,1.424,2
ZKJ09,2008-12-08 13:00,8,1.49,1.49,1.49,1.49,3
ZKJ09,2008-12-09 13:00,9,1.47,1.47,1.47,1.47,2
ZKJ09,2008-12-10 13:00,10,1.535,1.535,1.5,1.5,10
ZKJ09,2008-12-11 13:00,11,1.55,1.55,1.55,1.55,2
ZKJ09,2008-12-12 10:00,12,1.5,1.5,1.5,1.5,1
ZKJ09,2008-12-12 11:00,12,1.51,1.51,1.51,1.51,2
ZKJ09,2008-12-12 13:00,12,1.56,1.598,1.56,1.565,11
ZKJ09,2008-12-15 12:30,15,1.57,1.57,1.57,1.57,5
ZKJ09,2008-12-15 13:00,15,1.56,1.56,1.56,1.56,8
ZKJ09,2008-12-16 10:30,16,1.57,1.57,1.57,1.57,10
ZKJ09,2008-12-16 13:00,16,1.6,1.6,1.6,1.6,5
ZKJ09,2008-12-17 11:30,17,1.61,1.61,1.61,1.61,10
ZKJ09,2008-12-17 12:30,17,1.615,1.615,1.615,1.615,10
ZKJ09,2008-12-17 13:00,17,1.61,1.61,1.61,1.61,5
ZKJ09,2008-12-18 13:00,18,1.605,1.621,1.605,1.605,14
ZKJ09,2008-12-19 09:30,19,1.59,1.59,1.59,1.59,2
ZKJ09,2008-12-19 13:00,19,1.58,1.58,1.58,1.58,16
ZKJ09,2008-12-23 13:00,23,1.61,1.635,1.61,1.635,6
ZKJ09,2008-12-26 13:00,26,1.69,1.69,1.69,1.69,5
ZKJ09,2008-12-29 13:00,29,1.65,1.65,1.622,1.625,3
ZKJ09,2008-12-30 09:30,30,1.61,1.61,1.61,1.61,5
ZKJ09,2008-12-31 13:00,31,1.676,1.678,1.655,1.675,11
ZKJ09,2009-01-02 13:00,2,1.675,1.675,1.675,1.675,1
ZKJ09,2009-01-05 13:00,5,1.651,1.651,1.651,1.651,1
ZKJ09,2009-01-06 13:00,6,1.7,1.74,1.7,1.74,22
ZKJ09,2009-01-07 13:00,7,1.69,1.69,1.671,1.684,5
ZKJ09,2009-01-08 13:00,8,1.66,1.689,1.66,1.671,35
ZKJ09,2009-01-09 12:30,9,1.715,1.715,1.715,1.715,15
ZKJ09,2009-01-09 13:00,9,1.701,1.701,1.701,1.701,5
ZKJ09,2009-01-12 13:00,12,1.63,1.63,1.625,1.625,12
ZKJ09,2009-01-13 11:00,13,1.605,1.605,1.6,1.6,15
ZKJ09,2009-01-13 13:00,13,1.599,1.599,1.599,1.599,1
ZKJ09,2009-01-14 11:00,14,1.58,1.58,1.58,1.58,2
ZKJ09,2009-01-14 13:00,14,1.595,1.597,1.595,1.597,3
ZKJ09,2009-01-15 13:00,15,1.565,1.565,1.565,1.565,5
ZKJ09,2009-01-16 12:30,16,1.615,1.615,1.615,1.615,2
ZKJ09,2009-01-16 13:00,16,1.64,1.64,1.64,1.64,2
ZKJ09,2009-01-20 13:00,20,1.627,1.63,1.627,1.63,26
ZKJ09,2009-01-21 10:30,21,1.578,1.578,1.578,1.578,5
ZKJ09,2009-01-21 13:00,21,1.612,1.614,1.612,1.614,11
ZKJ09,2009-01-22 10:30,22,1.6,1.6,1.6,1.6,5
ZKJ09,2009-01-22 13:00,22,1.614,1.614,1.614,1.614,5
ZKJ09,2009-01-23 10:00,23,1.635,1.635,1.629,1.629,3
ZKJ09,2009-01-23 11:00,23,1.629,1.63,1.629,1.63,6
ZKJ09,2009-01-23 12:00,23,1.63,1.63,1.63,1.63,15
ZKJ09,2009-01-23 13:00,23,1.635,1.635,1.635,1.635,2
ZKJ09,2009-01-26 13:00,26,1.646,1.649,1.646,1.649,13
ZKJ09,2009-01-27 12:30,27,1.59,1.59,1.59,1.59,5
ZKJ09,2009-01-27 13:00,27,1.59,1.59,1.59,1.59,2
ZKJ09,2009-01-28 13:00,28,1.615,1.615,1.615,1.615,5
ZKJ09,2009-01-29 13:00,29,1.61,1.61,1.596,1.6,14
ZKJ09,2009-01-30 11:00,30,1.615,1.615,1.615,1.615,5
ZKJ09,2009-01-30 12:00,30,1.595,1.595,1.595,1.595,5
ZKJ09,2009-01-30 12:30,30,1.609,1.61,1.6,1.6,12
ZKJ09,2009-01-30 13:00,30,1.61,1.61,1.6,1.6,8
ZKJ09,2009-02-02 13:00,2,1.575,1.575,1.575,1.575,2
ZKJ09,2009-02-03 10:30,3,1.545,1.545,1.54,1.54,5
ZKJ09,2009-02-03 12:00,3,1.55,1.55,1.545,1.545,10
ZKJ09,2009-02-04 09:30,4,1.58,1.58,1.58,1.58,1
ZKJ09,2009-02-04 11:00,4,1.56,1.56,1.56,1.56,3
ZKJ09,2009-02-04 13:00,4,1.555,1.555,1.55,1.55,6
ZKJ09,2009-02-05 09:30,5,1.551,1.551,1.551,1.551,2
ZKJ09,2009-02-05 12:00,5,1.59,1.59,1.59,1.59,5
ZKJ09,2009-02-05 13:00,5,1.62,1.62,1.62,1.62,2
ZKJ09,2009-02-06 09:30,6,1.63,1.63,1.63,1.63,5
ZKJ09,2009-02-06 10:30,6,1.62,1.62,1.6,1.6,20
ZKJ09,2009-02-06 12:00,6,1.618,1.618,1.618,1.618,5
ZKJ09,2009-02-06 12:30,6,1.62,1.62,1.61,1.61,12
ZKJ09,2009-02-06 13:00,6,1.619,1.62,1.615,1.62,22
ZKJ09,2009-02-09 13:00,9,1.633,1.633,1.62,1.62,4
ZKJ09,2009-02-10 13:00,10,1.61,1.615,1.61,1.61,12
ZKJ09,2009-02-11 10:30,11,1.626,1.627,1.626,1.627,10
ZKJ09,2009-02-11 12:00,11,1.628,1.628,1.625,1.625,2
ZKJ09,2009-02-11 12:30,11,1.609,1.609,1.605,1.606,4
ZKJ09,2009-02-11 13:00,11,1.604,1.604,1.6,1.6,7
ZKJ09,2009-02-12 13:00,12,1.585,1.6,1.585,1.6,10
ZKJ09,2009-02-13 12:00,13,1.583,1.583,1.583,1.583,10
ZKJ09,2009-02-13 12:30,13,1.59,1.599,1.59,1.599,2
ZKJ09,2009-02-13 13:00,13,1.6,1.6,1.581,1.595,15
ZKJ09,2009-02-17 10:00,17,1.535,1.535,1.53,1.53,7
ZKJ09,2009-02-17 13:00,17,1.54,1.54,1.54,1.54,5
ZKJ09,2009-02-18 13:00,18,1.544,1.544,1.544,1.544,5
ZKJ09,2009-02-19 10:30,19,1.545,1.545,1.54,1.54,15
ZKJ09,2009-02-20 13:00,20,1.529,1.529,1.524,1.524,5
ZKJ09,2009-02-23 13:00,23,1.55,1.55,1.51,1.51,2
ZKJ09,2009-02-24 10:30,24,1.56,1.56,1.54,1.54,3
ZKJ09,2009-02-24 12:30,24,1.54,1.54,1.54,1.54,1
ZKJ09,2009-02-24 13:00,24,1.54,1.55,1.54,1.55,2
ZKJ09,2009-02-25 12:00,25,1.56,1.56,1.56,1.56,3
ZKJ09,2009-02-25 13:00,25,1.58,1.58,1.565,1.565,8
ZKJ09,2009-02-26 10:30,26,1.57,1.57,1.57,1.57,12
ZKJ09,2009-02-26 11:00,26,1.561,1.569,1.56,1.569,11
ZKJ09,2009-02-26 12:00,26,1.565,1.565,1.565,1.565,10
ZKJ09,2009-02-26 12:30,26,1.565,1.57,1.565,1.57,18
ZKJ09,2009-02-26 13:00,26,1.57,1.57,1.565,1.565,14
ZKJ09,2009-02-27 13:00,27,1.54,1.553,1.531,1.553,7
ZKJ09,2009-03-02 11:30,2,1.495,1.495,1.495,1.495,3
ZKJ09,2009-03-02 12:30,2,1.5,1.5,1.5,1.5,3
ZKJ09,2009-03-02 13:00,2,1.515,1.515,1.51,1.51,38
ZKJ09,2009-03-03 11:00,3,1.495,1.5,1.495,1.5,4
ZKJ09,2009-03-03 12:00,3,1.49,1.49,1.49,1.49,5
ZKJ09,2009-03-03 12:30,3,1.487,1.487,1.485,1.485,5
ZKJ09,2009-03-03 13:00,3,1.5,1.5,1.485,1.499,16
ZKJ09,2009-03-04 09:30,4,1.515,1.52,1.515,1.52,11
ZKJ09,2009-03-04 10:30,4,1.515,1.515,1.515,1.515,3
ZKJ09,2009-03-04 11:00,4,1.52,1.52,1.52,1.52,15
ZKJ09,2009-03-04 12:30,4,1.53,1.53,1.53,1.53,1
ZKJ09,2009-03-04 13:00,4,1.53,1.535,1.53,1.535,20
ZKJ09,2009-03-05 10:30,5,1.505,1.505,1.505,1.505,2
ZKJ09,2009-03-05 11:00,5,1.501,1.501,1.5,1.5,6
ZKJ09,2009-03-05 12:30,5,1.504,1.505,1.504,1.505,2
ZKJ09,2009-03-05 13:00,5,1.505,1.514,1.505,1.51,39
ZKJ09,2009-03-06 11:00,6,1.51,1.515,1.51,1.51,40
ZKJ09,2009-03-06 11:30,6,1.51,1.51,1.51,1.51,12
ZKJ09,2009-03-06 12:30,6,1.505,1.505,1.505,1.505,10
ZKJ09,2009-03-06 13:00,6,1.509,1.509,1.505,1.505,12
ZKJ09,2009-03-09 12:00,9,1.51,1.51,1.51,1.51,10
ZKJ09,2009-03-09 12:30,9,1.519,1.52,1.51,1.52,12
ZKJ09,2009-03-09 13:00,9,1.52,1.53,1.52,1.53,14
ZKJ09,2009-03-10 12:30,10,1.54,1.54,1.54,1.54,10
ZKJ09,2009-03-10 13:00,10,1.552,1.552,1.545,1.55,13
ZKJ09,2009-03-11 10:00,11,1.56,1.56,1.55,1.55,3
ZKJ09,2009-03-11 11:00,11,1.54,1.54,1.535,1.535,31
ZKJ09,2009-03-11 12:30,11,1.53,1.531,1.53,1.531,3
ZKJ09,2009-03-11 13:00,11,1.528,1.528,1.525,1.525,10
ZKJ09,2009-03-12 10:30,12,1.525,1.525,1.525,1.525,7
ZKJ09,2009-03-12 11:00,12,1.525,1.525,1.525,1.525,1
ZKJ09,2009-03-12 11:30,12,1.535,1.535,1.535,1.535,8
ZKJ09,2009-03-12 12:30,12,1.539,1.54,1.539,1.54,14
ZKJ09,2009-03-12 13:00,12,1.547,1.56,1.542,1.56,16
ZKJ09,2009-03-13 13:00,13,1.575,1.575,1.57,1.57,11
ZKJ09,2009-03-16 09:30,16,1.58,1.59,1.58,1.59,20
ZKJ09,2009-03-16 10:00,16,1.59,1.59,1.59,1.59,5
ZKJ09,2009-03-16 12:30,16,1.58,1.58,1.58,1.58,5
ZKJ09,2009-03-16 13:00,16,1.585,1.585,1.572,1.58,15
ZKJ09,2009-03-17 10:30,17,1.57,1.57,1.57,1.57,5
ZKJ09,2009-03-17 11:00,17,1.555,1.555,1.555,1.555,15
ZKJ09,2009-03-17 11:30,17,1.555,1.555,1.55,1.55,7
ZKJ09,2009-03-17 12:00,17,1.54,1.555,1.54,1.555,16
ZKJ09,2009-03-17 12:30,17,1.56,1.56,1.56,1.56,15
ZKJ09,2009-03-17 13:00,17,1.555,1.569,1.555,1.569,7
ZKJ09,2009-03-18 10:30,18,1.545,1.545,1.545,1.545,3
ZKJ09,2009-03-18 13:00,18,1.565,1.565,1.555,1.555,14
ZKJ09,2009-03-19 10:00,19,1.58,1.58,1.58,1.58,10
ZKJ09,2009-03-19 10:30,19,1.575,1.575,1.575,1.575,10
ZKJ09,2009-03-19 13:00,19,1.58,1.597,1.58,1.597,20
ZKJ09,2009-03-20 11:30,20,1.59,1.59,1.59,1.59,5
ZKJ09,2009-03-20 13:00,20,1.595,1.595,1.58,1.58,21
ZKJ09,2009-03-23 13:00,23,1.61,1.61,1.605,1.605,6
ZKJ09,2009-03-24 09:30,24,1.609,1.609,1.609,1.609,10
ZKJ09,2009-03-24 10:30,24,1.61,1.61,1.61,1.61,2
ZKJ09,2009-03-24 13:00,24,1.6,1.609,1.6,1.609,15
ZKJ09,2009-03-25 09:30,25,1.59,1.59,1.59,1.59,1
ZKJ09,2009-03-25 10:00,25,1.58,1.58,1.58,1.58,5
ZKJ09,2009-03-25 12:00,25,1.58,1.58,1.58,1.58,15
ZKJ09,2009-03-25 13:00,25,1.58,1.58,1.58,1.58,13
ZKJ09,2009-03-26 09:30,26,1.589,1.589,1.589,1.589,1
ZKJ09,2009-03-26 10:00,26,1.589,1.59,1.589,1.59,10
ZKJ09,2009-03-26 10:30,26,1.591,1.591,1.59,1.59,6
ZKJ09,2009-03-26 13:00,26,1.595,1.599,1.595,1.599,8
ZKJ09,2009-03-27 11:00,27,1.59,1.59,1.59,1.59,2
ZKJ09,2009-03-27 12:30,27,1.585,1.585,1.585,1.585,7
ZKJ09,2009-03-27 13:00,27,1.585,1.588,1.583,1.588,25
ZKJ09,2009-03-30 11:00,30,1.57,1.57,1.57,1.57,2
ZKJ09,2009-03-30 12:30,30,1.56,1.56,1.555,1.555,6
ZKJ09,2009-03-30 13:00,30,1.56,1.57,1.56,1.57,8
ZKJ09,2009-03-31 10:30,31,1.585,1.585,1.585,1.585,5
ZKJ09,2009-03-31 11:00,31,1.585,1.585,1.585,1.585,4
ZKJ09,2009-03-31 13:00,31,1.58,1.598,1.57,1.598,16
ZKJ09,2009-04-01 09:30,1,1.58,1.58,1.58,1.58,4
ZKJ09,2009-04-01 10:30,1,1.57,1.57,1.57,1.57,2
ZKJ09,2009-04-01 11:00,1,1.565,1.565,1.56,1.56,16
ZKJ09,2009-04-01 13:00,1,1.58,1.58,1.561,1.57,15
ZKJ09,2009-04-02 11:30,2,1.58,1.58,1.58,1.58,2
ZKJ09,2009-04-02 13:00,2,1.594,1.594,1.594,1.594,1